Vanguard Small-Cap Growth Index Fund ETF Shares (VBK) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 358.37 | 360.89 | 356.77 | 360.61 | +2.41% | 176,500 |
| 2026-08-06 | 351.50 | 356.04 | 350.26 | 352.11 | -0.29% | 441,300 |
| 2026-08-05 | 356.80 | 358.45 | 353.06 | 353.15 | -0.76% | 162,800 |
| 2026-08-04 | 349.58 | 356.94 | 349.58 | 355.86 | +2.67% | 172,500 |
| 2026-08-03 | 340.36 | 347.40 | 340.28 | 346.62 | +1.81% | 268,800 |
| 2026-07-31 | 344.05 | 344.09 | 337.23 | 340.46 | -0.27% | 192,400 |
| 2026-07-30 | 337.62 | 341.59 | 335.98 | 341.38 | +2.17% | 143,900 |
| 2026-07-29 | 340.08 | 341.37 | 333.24 | 334.14 | -2.17% | 242,200 |
| 2026-07-28 | 341.61 | 343.08 | 337.28 | 341.54 | -0.65% | 123,200 |
| 2026-07-27 | 344.98 | 347.02 | 340.00 | 343.79 | +0.61% | 171,400 |
| 2026-07-24 | 345.52 | 346.11 | 340.67 | 341.70 | -0.82% | 274,200 |
| 2026-07-23 | 342.91 | 347.20 | 342.09 | 344.52 | -0.23% | 253,700 |
| 2026-07-22 | 346.54 | 348.52 | 344.99 | 345.30 | -0.82% | 236,800 |
| 2026-07-21 | 345.34 | 348.61 | 344.38 | 348.16 | +1.50% | 149,400 |
| 2026-07-20 | 346.22 | 347.63 | 342.98 | 343.02 | -0.45% | 182,500 |
| 2026-07-17 | 340.38 | 346.84 | 340.38 | 344.58 | -0.46% | 336,900 |
| 2026-07-16 | 347.52 | 349.93 | 344.70 | 346.16 | -1.22% | 168,900 |
| 2026-07-15 | 352.90 | 353.72 | 347.00 | 350.45 | -0.13% | 143,400 |
| 2026-07-14 | 352.30 | 353.51 | 349.91 | 350.89 | +0.49% | 151,200 |
| 2026-07-13 | 351.94 | 352.72 | 347.80 | 349.18 | -1.41% | 183,400 |
| 2026-07-10 | 358.17 | 359.50 | 351.64 | 354.19 | -0.88% | 196,100 |
| 2026-07-09 | 354.84 | 359.20 | 354.48 | 357.32 | +1.56% | 150,100 |
| 2026-07-08 | 350.85 | 353.31 | 346.82 | 351.83 | -0.67% | 418,900 |
| 2026-07-07 | 359.58 | 360.51 | 351.85 | 354.21 | -1.81% | 184,600 |
| 2026-07-06 | 359.33 | 363.40 | 359.33 | 360.74 | +0.80% | 189,000 |
| 2026-07-02 | 364.02 | 366.86 | 354.50 | 357.87 | -1.23% | 213,800 |
| 2026-07-01 | 363.82 | 366.83 | 361.55 | 362.32 | -0.92% | 226,600 |
| 2026-06-30 | 361.73 | 366.23 | 360.90 | 365.70 | +1.18% | 373,900 |
| 2026-06-29 | 359.14 | 361.62 | 354.08 | 361.42 | +1.08% | 233,900 |
| 2026-06-26 | 353.90 | 359.39 | 353.13 | 357.56 | -0.08% | 419,500 |
| 2026-06-25 | 358.39 | 361.58 | 354.84 | 357.83 | +0.97% | 319,648 |
| 2026-06-24 | 353.45 | 358.13 | 352.59 | 354.39 | +0.58% | 360,099 |
| 2026-06-23 | 350.35 | 356.00 | 350.11 | 352.33 | -1.56% | 278,193 |
| 2026-06-22 | 357.69 | 359.74 | 355.53 | 357.92 | +0.39% | 205,748 |
| 2026-06-18 | 354.81 | 357.08 | 351.75 | 356.54 | +1.84% | 229,145 |
| 2026-06-17 | 353.19 | 357.89 | 349.44 | 350.10 | -0.62% | 243,541 |
| 2026-06-16 | 356.96 | 358.64 | 352.20 | 352.27 | -1.27% | 231,226 |
| 2026-06-15 | 357.62 | 359.06 | 356.18 | 356.80 | +1.71% | 246,900 |
| 2026-06-12 | 351.67 | 353.65 | 347.85 | 350.81 | +0.33% | 203,000 |
| 2026-06-11 | 340.59 | 349.87 | 339.72 | 349.65 | +3.37% | 214,100 |
| 2026-06-10 | 342.06 | 348.76 | 338.03 | 338.24 | -1.80% | 342,500 |
| 2026-06-09 | 347.26 | 352.15 | 333.18 | 344.43 | +0.10% | 271,100 |
| 2026-06-08 | 346.54 | 347.84 | 342.95 | 344.09 | +0.58% | 211,900 |
| 2026-06-05 | 352.18 | 353.10 | 340.23 | 342.12 | -4.03% | 253,000 |
| 2026-06-04 | 352.15 | 357.97 | 350.79 | 356.50 | +0.62% | 162,700 |
| 2026-06-03 | 356.29 | 356.69 | 351.08 | 354.29 | -1.06% | 449,700 |
| 2026-06-02 | 354.58 | 358.10 | 354.29 | 358.10 | +0.73% | 128,500 |
| 2026-06-01 | 352.90 | 357.36 | 351.36 | 355.52 | -0.02% | 249,300 |
| 2026-05-29 | 354.64 | 355.64 | 351.09 | 355.58 | +0.19% | 284,300 |
| 2026-05-28 | 351.67 | 356.00 | 349.78 | 354.89 | +0.65% | 182,700 |
| 2026-05-27 | 353.92 | 354.00 | 351.01 | 352.60 | -0.04% | 264,700 |
| 2026-05-26 | 351.89 | 353.62 | 349.61 | 352.74 | +1.62% | 282,700 |
| 2026-05-22 | 345.79 | 348.53 | 345.22 | 347.12 | +1.04% | 159,600 |
| 2026-05-21 | 338.57 | 345.05 | 337.16 | 343.56 | +0.95% | 167,200 |
| 2026-05-20 | 334.63 | 340.77 | 332.05 | 340.34 | +2.42% | 344,200 |
| 2026-05-19 | 332.13 | 334.40 | 328.20 | 332.30 | -0.68% | 266,600 |
| 2026-05-18 | 338.55 | 338.93 | 331.91 | 334.56 | -0.88% | 345,800 |
| 2026-05-15 | 339.90 | 340.59 | 336.13 | 337.53 | -2.23% | 261,500 |
| 2026-05-14 | 344.04 | 346.05 | 341.30 | 345.24 | +0.60% | 284,500 |
| 2026-05-13 | 343.96 | 344.30 | 338.56 | 343.18 | +0.10% | 303,800 |
| 2026-05-12 | 344.36 | 344.36 | 337.28 | 342.83 | -1.16% | 240,000 |
| 2026-05-11 | 343.44 | 347.97 | 343.34 | 346.86 | +0.95% | 203,000 |
| 2026-05-08 | 344.00 | 344.02 | 340.91 | 343.58 | +0.67% | 148,100 |
| 2026-05-07 | 348.71 | 349.26 | 339.75 | 341.31 | -1.71% | 223,400 |
| 2026-05-06 | 345.28 | 347.47 | 342.46 | 347.25 | +1.61% | 199,200 |
| 2026-05-05 | 340.14 | 342.22 | 339.02 | 341.74 | +1.12% | 207,600 |
| 2026-05-04 | 337.21 | 340.35 | 335.37 | 337.94 | +0.17% | 225,700 |
| 2026-05-01 | 337.23 | 338.10 | 334.98 | 337.36 | +0.72% | 172,400 |
| 2026-04-30 | 329.60 | 335.17 | 328.51 | 334.96 | +2.27% | 134,600 |
| 2026-04-29 | 329.21 | 329.21 | 324.83 | 327.52 | -0.26% | 165,600 |
| 2026-04-28 | 331.59 | 333.23 | 326.50 | 328.38 | -1.76% | 242,400 |
| 2026-04-27 | 335.05 | 335.75 | 332.36 | 334.25 | -0.27% | 215,400 |
| 2026-04-24 | 335.56 | 336.44 | 332.13 | 335.15 | +0.49% | 248,800 |
| 2026-04-23 | 335.40 | 336.68 | 328.21 | 333.51 | -0.95% | 306,700 |
| 2026-04-22 | 339.25 | 339.89 | 334.45 | 336.71 | +0.51% | 216,600 |
| 2026-04-21 | 339.86 | 341.93 | 334.07 | 335.00 | -0.92% | 330,100 |
| 2026-04-20 | 334.45 | 338.54 | 334.30 | 338.10 | +0.67% | 169,600 |
| 2026-04-17 | 333.92 | 338.11 | 333.60 | 335.85 | +1.90% | 243,100 |
| 2026-04-16 | 329.82 | 331.02 | 327.44 | 329.58 | +0.37% | 171,000 |
| 2026-04-15 | 327.68 | 329.00 | 325.55 | 328.37 | +0.49% | 200,800 |
| 2026-04-14 | 325.81 | 327.54 | 324.66 | 326.76 | +1.36% | 155,600 |
| 2026-04-13 | 314.99 | 322.54 | 314.99 | 322.39 | +2.11% | 283,000 |
| 2026-04-10 | 317.31 | 317.81 | 315.00 | 315.72 | -0.08% | 128,400 |
| 2026-04-09 | 316.23 | 317.74 | 314.07 | 315.98 | -0.39% | 180,600 |
| 2026-04-08 | 319.48 | 321.09 | 315.47 | 317.22 | +3.05% | 285,600 |
| 2026-04-07 | 306.87 | 309.17 | 304.15 | 307.83 | -0.08% | 247,000 |
| 2026-04-06 | 307.16 | 309.28 | 305.77 | 308.08 | +0.25% | 225,200 |
| 2026-04-02 | 298.21 | 309.99 | 298.21 | 307.31 | +0.82% | 269,300 |
| 2026-04-01 | 305.59 | 308.55 | 304.52 | 304.82 | +0.85% | 337,100 |
| 2026-03-31 | 294.36 | 303.23 | 293.68 | 302.25 | +4.37% | 226,100 |
| 2026-03-30 | 297.78 | 298.22 | 287.99 | 289.59 | -1.80% | 253,200 |
| 2026-03-27 | 299.70 | 299.70 | 293.86 | 294.89 | -2.07% | 266,900 |
| 2026-03-26 | 305.59 | 308.59 | 300.96 | 301.13 | -2.63% | 183,591 |
| 2026-03-25 | 309.75 | 311.52 | 306.34 | 309.25 | +1.17% | 202,528 |
| 2026-03-24 | 303.23 | 307.18 | 301.08 | 305.68 | +0.11% | 180,555 |
| 2026-03-23 | 305.29 | 310.80 | 304.31 | 305.35 | +1.92% | 312,936 |
| 2026-03-20 | 307.73 | 308.13 | 297.46 | 299.60 | -2.90% | 282,212 |
| 2026-03-19 | 302.41 | 310.70 | 301.88 | 308.55 | +0.59% | 218,605 |
| 2026-03-18 | 308.54 | 310.86 | 306.58 | 306.74 | -0.97% | 215,868 |
| 2026-03-17 | 307.54 | 310.95 | 307.54 | 309.75 | +1.11% | 172,678 |
| 2026-03-16 | 305.89 | 308.80 | 305.15 | 306.36 | +1.52% | 173,526 |
| 2026-03-13 | 304.69 | 307.03 | 300.60 | 301.78 | -0.15% | 227,477 |
| 2026-03-12 | 307.22 | 308.01 | 301.93 | 302.24 | -2.65% | 470,483 |
| 2026-03-11 | 309.70 | 312.60 | 308.26 | 310.48 | -0.03% | 256,288 |
| 2026-03-10 | 311.78 | 315.85 | 310.11 | 310.58 | -0.33% | 206,557 |
| 2026-03-09 | 302.16 | 312.12 | 299.70 | 311.62 | +1.86% | 292,353 |
| 2026-03-06 | 307.45 | 310.38 | 304.86 | 305.94 | -2.37% | 273,058 |
| 2026-03-05 | 315.80 | 318.78 | 309.38 | 313.38 | -1.69% | 211,765 |
| 2026-03-04 | 318.64 | 320.21 | 315.65 | 318.77 | +0.64% | 146,264 |
| 2026-03-03 | 314.51 | 319.08 | 308.70 | 316.75 | -1.91% | 270,288 |
| 2026-03-02 | 316.02 | 323.65 | 316.02 | 322.93 | +0.82% | 207,863 |
| 2026-02-27 | 318.65 | 320.30 | 317.00 | 320.29 | -1.03% | 189,044 |
| 2026-02-26 | 322.50 | 323.63 | 318.01 | 323.63 | +0.70% | 181,323 |
| 2026-02-25 | 322.06 | 322.47 | 319.72 | 321.39 | +0.44% | 171,735 |
| 2026-02-24 | 315.22 | 320.42 | 315.12 | 319.97 | +1.31% | 149,320 |
| 2026-02-23 | 318.68 | 319.39 | 313.46 | 315.84 | -1.37% | 206,392 |
| 2026-02-20 | 318.50 | 324.57 | 318.15 | 320.24 | +0.23% | 179,444 |
| 2026-02-19 | 316.50 | 319.88 | 315.56 | 319.51 | +0.41% | 162,747 |
| 2026-02-18 | 316.25 | 321.23 | 315.13 | 318.20 | +0.97% | 136,585 |
| 2026-02-17 | 313.76 | 316.58 | 310.00 | 315.14 | +0.02% | 219,672 |
| 2026-02-13 | 311.80 | 317.38 | 309.14 | 315.07 | +1.53% | 202,724 |
| 2026-02-12 | 319.89 | 321.02 | 309.45 | 310.33 | -2.34% | 203,161 |
| 2026-02-11 | 321.93 | 322.42 | 313.50 | 317.75 | -0.51% | 158,501 |
| 2026-02-10 | 320.55 | 322.41 | 318.75 | 319.38 | -0.29% | 189,877 |
| 2026-02-09 | 316.67 | 321.34 | 314.79 | 320.32 | +1.24% | 149,818 |
| 2026-02-06 | 309.44 | 317.00 | 309.44 | 316.39 | +3.98% | 220,716 |
| 2026-02-05 | 305.81 | 310.86 | 302.82 | 304.27 | -1.80% | 198,505 |
| 2026-02-04 | 315.22 | 315.37 | 304.33 | 309.85 | -1.48% | 261,718 |
| 2026-02-03 | 316.85 | 318.27 | 308.68 | 314.51 | -0.11% | 184,009 |
| 2026-02-02 | 311.52 | 316.37 | 311.52 | 314.87 | +0.65% | 225,714 |
| 2026-01-30 | 317.89 | 320.75 | 311.69 | 312.84 | -1.88% | 217,074 |
| 2026-01-29 | 322.18 | 322.46 | 314.22 | 318.85 | -1.03% | 371,059 |
| 2026-01-28 | 324.55 | 324.99 | 320.90 | 322.18 | -0.12% | 263,214 |
| 2026-01-27 | 322.88 | 323.14 | 320.84 | 322.58 | +0.20% | 145,294 |
| 2026-01-26 | 323.13 | 325.00 | 321.60 | 321.93 | -0.53% | 246,249 |
| 2026-01-23 | 326.94 | 326.94 | 322.58 | 323.63 | -1.15% | 166,660 |
| 2026-01-22 | 328.43 | 329.04 | 325.64 | 327.38 | +0.66% | 505,806 |
| 2026-01-21 | 323.63 | 326.38 | 319.61 | 325.24 | +1.30% | 217,415 |
| 2026-01-20 | 319.70 | 324.13 | 318.81 | 321.06 | -1.21% | 283,995 |
| 2026-01-16 | 325.16 | 327.23 | 323.87 | 325.00 | +0.14% | 195,984 |
| 2026-01-15 | 324.36 | 326.97 | 323.86 | 324.53 | +0.79% | 211,334 |
| 2026-01-14 | 321.57 | 322.15 | 318.78 | 321.98 | -0.11% | 275,295 |
| 2026-01-13 | 323.23 | 323.69 | 320.95 | 322.34 | +0.14% | 2,284,803 |
| 2026-01-12 | 319.30 | 322.33 | 318.31 | 321.90 | +0.54% | 172,832 |
| 2026-01-09 | 318.50 | 321.04 | 317.66 | 320.16 | +1.06% | 304,716 |
| 2026-01-08 | 316.43 | 317.30 | 314.38 | 316.80 | -0.06% | 147,662 |
| 2026-01-07 | 317.16 | 317.74 | 314.71 | 316.99 | -0.22% | 200,069 |
| 2026-01-06 | 311.67 | 317.74 | 310.73 | 317.68 | +1.97% | 251,054 |
| 2026-01-05 | 308.80 | 312.08 | 308.08 | 311.54 | +1.48% | 263,215 |
| 2026-01-02 | 303.89 | 307.28 | 302.55 | 307.01 | +1.62% | 217,408 |
| 2025-12-31 | 304.73 | 304.89 | 301.76 | 302.11 | -0.98% | 147,128 |
| 2025-12-30 | 306.93 | 307.50 | 305.01 | 305.11 | -0.56% | 187,220 |
| 2025-12-29 | 306.69 | 308.37 | 305.83 | 306.84 | -0.62% | 247,165 |
| 2025-12-26 | 310.16 | 310.16 | 307.50 | 308.75 | -0.36% | 114,769 |
| 2025-12-24 | 309.60 | 310.48 | 308.70 | 309.88 | +0.06% | 86,254 |
| 2025-12-23 | 309.93 | 311.21 | 307.88 | 309.69 | -0.49% | 166,162 |
| 2025-12-22 | 308.74 | 312.61 | 308.74 | 311.21 | +1.31% | 185,118 |
| 2025-12-19 | 302.20 | 307.69 | 302.20 | 307.18 | +1.97% | 302,551 |
| 2025-12-18 | 302.59 | 304.26 | 300.26 | 301.24 | +0.86% | 184,964 |
| 2025-12-17 | 303.37 | 305.64 | 298.41 | 298.68 | -1.28% | 379,902 |
| 2025-12-16 | 302.66 | 304.54 | 300.30 | 302.56 | -0.30% | 190,056 |
| 2025-12-15 | 308.15 | 308.99 | 303.30 | 303.48 | -1.04% | 149,638 |
| 2025-12-12 | 312.54 | 312.83 | 305.64 | 306.67 | -1.96% | 141,731 |
| 2025-12-11 | 308.65 | 312.80 | 308.11 | 312.79 | +1.21% | 211,828 |
| 2025-12-10 | 305.59 | 310.69 | 304.89 | 309.04 | +0.98% | 147,565 |
| 2025-12-09 | 304.91 | 307.81 | 304.91 | 306.04 | +0.00% | 121,884 |
| 2025-12-08 | 308.25 | 308.25 | 305.09 | 306.04 | -0.11% | 149,161 |
| 2025-12-05 | 306.93 | 308.50 | 305.94 | 306.37 | -0.16% | 238,521 |
| 2025-12-04 | 303.66 | 307.42 | 302.86 | 306.87 | +1.07% | 166,450 |
| 2025-12-03 | 300.45 | 303.82 | 299.90 | 303.63 | +0.98% | 381,978 |
| 2025-12-02 | 302.90 | 304.00 | 300.68 | 300.68 | -0.08% | 240,146 |
| 2025-12-01 | 300.57 | 303.62 | 300.35 | 300.93 | -1.02% | 177,428 |
| 2025-11-28 | 302.41 | 304.40 | 301.88 | 304.04 | +0.85% | 91,732 |
| 2025-11-26 | 299.49 | 303.61 | 298.89 | 301.49 | +0.85% | 135,108 |
| 2025-11-25 | 293.27 | 299.30 | 292.27 | 298.95 | +2.01% | 137,496 |
| 2025-11-24 | 289.38 | 293.93 | 288.83 | 293.05 | +1.85% | 220,495 |
| 2025-11-21 | 282.00 | 289.75 | 280.27 | 287.72 | +2.20% | 236,417 |
| 2025-11-20 | 293.21 | 294.67 | 281.00 | 281.53 | -2.12% | 182,535 |
| 2025-11-19 | 287.14 | 290.32 | 285.47 | 287.64 | +0.29% | 309,551 |
| 2025-11-18 | 284.61 | 288.57 | 283.00 | 286.82 | +0.08% | 256,163 |
| 2025-11-17 | 290.54 | 292.31 | 284.82 | 286.59 | -1.76% | 219,688 |
| 2025-11-14 | 286.59 | 294.95 | 286.11 | 291.71 | -0.02% | 287,936 |
| 2025-11-13 | 300.17 | 300.45 | 291.15 | 291.77 | -3.41% | 224,222 |
| 2025-11-12 | 302.87 | 304.58 | 301.06 | 302.06 | -0.01% | 166,166 |
| 2025-11-11 | 301.60 | 303.00 | 300.43 | 302.09 | -0.16% | 116,079 |
| 2025-11-10 | 302.33 | 303.69 | 299.64 | 302.56 | +1.27% | 192,634 |
| 2025-11-07 | 292.95 | 298.77 | 290.56 | 298.77 | +0.96% | 200,105 |
| 2025-11-06 | 301.32 | 301.62 | 294.50 | 295.92 | -1.70% | 158,656 |
| 2025-11-05 | 297.82 | 302.64 | 297.70 | 301.04 | +1.38% | 115,477 |
| 2025-11-04 | 298.11 | 300.69 | 296.66 | 296.94 | -1.96% | 200,288 |
| 2025-11-03 | 304.14 | 304.65 | 298.99 | 302.87 | -0.28% | 160,139 |
| 2025-10-31 | 302.01 | 304.40 | 300.93 | 303.72 | +1.04% | 143,951 |
| 2025-10-30 | 301.97 | 305.10 | 300.47 | 300.60 | -1.12% | 175,029 |
| 2025-10-29 | 306.01 | 308.33 | 302.65 | 304.00 | -0.85% | 189,155 |
| 2025-10-28 | 309.30 | 309.30 | 306.23 | 306.61 | -0.89% | 126,900 |
| 2025-10-27 | 310.03 | 310.81 | 308.40 | 309.36 | +0.81% | 179,321 |
| 2025-10-24 | 308.36 | 309.43 | 306.86 | 306.86 | +0.76% | 141,692 |
| 2025-10-23 | 299.87 | 304.97 | 299.87 | 304.54 | +1.76% | 167,761 |
| 2025-10-22 | 304.43 | 304.55 | 296.15 | 299.27 | -1.88% | 351,731 |
| 2025-10-21 | 304.08 | 306.50 | 302.67 | 304.99 | +0.15% | 143,049 |
| 2025-10-20 | 303.06 | 305.54 | 303.06 | 304.52 | +1.46% | 136,827 |
| 2025-10-17 | 299.29 | 302.11 | 297.60 | 300.14 | -0.46% | 158,907 |
| 2025-10-16 | 306.35 | 307.23 | 299.89 | 301.52 | -1.18% | 205,312 |
| 2025-10-15 | 306.00 | 308.29 | 302.08 | 305.13 | +0.68% | 139,752 |
| 2025-10-14 | 297.74 | 305.56 | 296.49 | 303.06 | +0.40% | 147,437 |
| 2025-10-13 | 299.30 | 302.55 | 298.69 | 301.84 | +2.42% | 112,155 |
| 2025-10-10 | 304.71 | 305.55 | 294.36 | 294.70 | -3.05% | 190,417 |
| 2025-10-09 | 305.62 | 306.18 | 303.02 | 303.96 | -0.53% | 129,600 |
| 2025-10-08 | 303.02 | 305.69 | 302.19 | 305.57 | +1.42% | 125,040 |
| 2025-10-07 | 305.60 | 305.60 | 298.77 | 301.29 | -1.07% | 230,533 |
| 2025-10-06 | 305.02 | 306.75 | 303.23 | 304.54 | +0.71% | 139,981 |
| 2025-10-03 | 302.83 | 304.89 | 301.40 | 302.39 | +0.31% | 348,053 |
| 2025-10-02 | 299.75 | 301.78 | 298.34 | 301.45 | +0.92% | 211,244 |
| 2025-10-01 | 296.93 | 298.95 | 296.93 | 298.70 | +0.36% | 127,011 |
| 2025-09-30 | 298.28 | 298.80 | 294.95 | 297.62 | -0.24% | 163,259 |
| 2025-09-29 | 299.80 | 299.98 | 298.06 | 298.35 | +0.05% | 278,742 |
| 2025-09-26 | 296.79 | 298.23 | 295.81 | 298.19 | +0.81% | 97,969 |
| 2025-09-25 | 295.04 | 296.85 | 293.06 | 295.79 | -1.13% | 148,672 |
| 2025-09-24 | 303.25 | 303.37 | 298.78 | 299.17 | -1.36% | 105,930 |
| 2025-09-23 | 305.51 | 306.11 | 302.75 | 303.30 | -0.44% | 199,773 |
| 2025-09-22 | 303.08 | 304.99 | 301.73 | 304.65 | +0.27% | 186,836 |
| 2025-09-19 | 305.82 | 305.82 | 302.93 | 303.82 | -0.43% | 151,193 |
| 2025-09-18 | 303.02 | 305.82 | 301.70 | 305.12 | +1.55% | 160,665 |
| 2025-09-17 | 300.97 | 305.00 | 297.67 | 300.47 | +0.14% | 184,250 |
| 2025-09-16 | 299.97 | 300.52 | 297.86 | 300.04 | +0.09% | 197,930 |
| 2025-09-15 | 299.38 | 300.82 | 299.02 | 299.78 | +0.43% | 209,509 |
| 2025-09-12 | 300.99 | 300.99 | 298.05 | 298.49 | -0.76% | 143,314 |
| 2025-09-11 | 296.84 | 301.58 | 296.84 | 300.79 | +1.68% | 167,314 |
| 2025-09-10 | 297.63 | 298.35 | 294.66 | 295.82 | -0.29% | 151,002 |
| 2025-09-09 | 298.01 | 298.01 | 294.62 | 296.67 | -0.73% | 227,728 |
| 2025-09-08 | 298.36 | 298.85 | 296.32 | 298.85 | +0.57% | 267,091 |
| 2025-09-05 | 296.46 | 299.00 | 293.49 | 297.17 | +1.09% | 169,564 |
| 2025-09-04 | 290.92 | 294.13 | 290.16 | 293.98 | +1.15% | 126,309 |
| 2025-09-03 | 291.27 | 292.45 | 289.38 | 290.65 | -0.31% | 181,191 |
| 2025-09-02 | 289.02 | 291.54 | 287.97 | 291.54 | -0.52% | 168,814 |
| 2025-08-29 | 295.35 | 295.94 | 291.92 | 293.05 | -0.60% | 194,328 |
| 2025-08-28 | 293.32 | 295.37 | 293.19 | 294.81 | +0.86% | 156,544 |
| 2025-08-27 | 290.49 | 293.00 | 290.49 | 292.31 | +0.66% | 189,437 |
| 2025-08-26 | 289.89 | 291.46 | 289.50 | 290.38 | +0.37% | 178,810 |
| 2025-08-25 | 291.42 | 291.71 | 289.30 | 289.30 | -0.91% | 167,635 |
| 2025-08-22 | 285.05 | 293.43 | 284.74 | 291.95 | +2.79% | 284,429 |
| 2025-08-21 | 282.32 | 284.41 | 281.70 | 284.03 | +0.18% | 218,151 |
| 2025-08-20 | 283.72 | 284.66 | 280.44 | 283.51 | -0.44% | 257,917 |
| 2025-08-19 | 287.58 | 287.82 | 284.11 | 284.76 | -1.06% | 228,042 |
| 2025-08-18 | 286.30 | 288.03 | 286.17 | 287.81 | +0.53% | 245,114 |
| 2025-08-15 | 286.25 | 286.93 | 284.77 | 286.30 | +0.24% | 208,629 |
| 2025-08-14 | 286.17 | 286.74 | 284.10 | 285.61 | -1.41% | 219,099 |
| 2025-08-13 | 286.06 | 289.83 | 285.28 | 289.70 | +1.76% | 640,127 |
| 2025-08-12 | 279.68 | 284.73 | 279.44 | 284.68 | +2.36% | 231,756 |
| 2025-08-11 | 278.88 | 280.70 | 277.62 | 278.11 | -0.30% | 158,450 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Nov (+6.19%). Worst month: Mar (-2.83%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Vanguard Small-Cap Growth Index Fund ETF Shares's (VBK) latest close?
360.61 on 2026-08-07, from the Closelook data lake's daily price record.
What is VBK's 52-week high and low?
366.86 high and 277.62 low over the trailing 52 weeks, as of 2026-08-07.
What is Vanguard Small-Cap Growth Index Fund ETF Shares's strongest and weakest month historically?
Historically, VBK's strongest calendar month has been Nov (average +6.19%) and its weakest Mar (average -2.83%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.